Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 16.135,35 | 16.562,49 | 16.562,49 | 16.562,49 | 16.562,49 | 152 |
02 jul 2024 | 16.470,00 | 16.564,40 | 16.365,00 | 16.564,40 | 16.564,40 | 222 |
01 jul 2024 | 16.812,03 | 16.812,03 | 16.755,00 | 16.755,00 | 16.755,00 | 113 |
28 jun 2024 | 16.647,63 | 17.062,39 | 16.641,00 | 16.691,10 | 16.691,10 | 347 |
27 jun 2024 | 16.650,00 | 16.686,21 | 16.603,20 | 16.625,98 | 16.625,98 | 42 |
26 jun 2024 | 16.380,00 | 16.380,00 | 16.380,00 | 16.380,00 | 16.380,00 | 15 |
25 jun 2024 | 16.440,20 | 16.440,20 | 16.389,52 | 16.389,52 | 16.389,52 | 101 |
24 jun 2024 | 16.071,02 | 16.071,02 | 16.050,00 | 16.051,56 | 16.051,56 | 128 |
21 jun 2024 | 16.071,01 | 16.071,01 | 16.071,01 | 16.071,01 | 16.071,01 | 124 |
20 jun 2024 | 16.440,00 | 16.540,71 | 16.175,00 | 16.175,00 | 16.175,00 | 99 |
19 jun 2024 | 16.349,92 | 16.349,92 | 16.349,92 | 16.349,92 | 16.349,92 | - |
18 jun 2024 | 16.368,33 | 16.389,64 | 16.349,92 | 16.349,92 | 16.349,92 | 341 |
17 jun 2024 | 16.445,96 | 16.799,99 | 16.445,96 | 16.472,00 | 16.472,00 | 190 |
14 jun 2024 | 16.390,00 | 16.390,00 | 16.390,00 | 16.390,00 | 16.390,00 | 162 |
13 jun 2024 | 16.291,00 | 16.300,01 | 16.199,00 | 16.199,00 | 16.199,00 | 118 |
12 jun 2024 | 16.330,00 | 16.330,00 | 16.170,00 | 16.297,20 | 16.297,20 | 91 |
11 jun 2024 | 15.745,47 | 16.022,00 | 15.745,47 | 16.022,00 | 16.022,00 | 191 |
10 jun 2024 | 15.800,00 | 15.908,65 | 15.724,00 | 15.766,78 | 15.766,78 | 1170 |
07 jun 2024 | 14.942,01 | 15.713,07 | 14.942,01 | 15.710,00 | 15.710,00 | 1580 |
06 jun 2024 | 15.041,39 | 15.053,95 | 14.670,00 | 15.053,95 | 15.053,95 | 106 |
05 jun 2024 | 14.874,99 | 14.874,99 | 14.627,50 | 14.627,50 | 14.627,50 | 290 |
04 jun 2024 | 14.881,00 | 15.170,39 | 14.845,20 | 15.170,39 | 15.170,39 | 247 |
03 jun 2024 | 14.733,81 | 14.733,81 | 14.733,81 | 14.733,81 | 14.733,81 | 286 |
31 may 2024 | 13.912,00 | 13.912,00 | 13.807,65 | 13.856,01 | 13.856,01 | 184 |
30 may 2024 | 13.850,00 | 13.850,00 | 13.762,72 | 13.816,30 | 13.816,30 | 157 |
29 may 2024 | 13.766,00 | 13.766,00 | 13.720,00 | 13.720,00 | 13.720,00 | 141 |
28 may 2024 | 13.577,55 | 13.577,55 | 13.577,55 | 13.577,55 | 13.577,55 | - |
27 may 2024 | 13.577,55 | 13.577,55 | 13.577,55 | 13.577,55 | 13.577,55 | - |
24 may 2024 | 13.510,00 | 13.577,55 | 13.510,00 | 13.577,55 | 13.577,55 | 17 |
23 may 2024 | 13.335,00 | 13.335,00 | 13.335,00 | 13.335,00 | 13.335,00 | - |
22 may 2024 | 13.306,90 | 13.335,00 | 13.306,90 | 13.335,00 | 13.335,00 | 71 |
21 may 2024 | 13.348,00 | 13.386,00 | 13.345,20 | 13.375,00 | 13.375,00 | 522 |
20 may 2024 | 12.929,30 | 12.929,30 | 12.929,30 | 12.929,30 | 12.929,30 | 262 |
17 may 2024 | 12.900,00 | 12.900,00 | 12.808,92 | 12.808,92 | 12.808,92 | 67 |
16 may 2024 | 13.015,00 | 13.015,00 | 12.917,00 | 12.917,00 | 12.917,00 | 678 |
15 may 2024 | 13.020,00 | 13.020,00 | 13.020,00 | 13.020,00 | 13.020,00 | 149 |
15 may 2024 | 1.3 Dividendo | |||||
14 may 2024 | 12.805,00 | 12.805,00 | 12.805,00 | 12.805,00 | 12.803,70 | 15 |
13 may 2024 | 12.699,42 | 12.699,42 | 12.699,42 | 12.699,42 | 12.698,13 | 20 |
10 may 2024 | 12.826,98 | 12.826,98 | 12.817,55 | 12.817,55 | 12.816,25 | 50 |
09 may 2024 | 13.099,99 | 13.099,99 | 13.034,00 | 13.034,00 | 13.032,68 | 1409 |
08 may 2024 | 13.360,39 | 13.360,39 | 13.360,39 | 13.360,39 | 13.359,03 | 23 |
07 may 2024 | 13.044,99 | 13.100,00 | 13.044,99 | 13.100,00 | 13.098,67 | 87 |
06 may 2024 | 12.670,00 | 12.871,00 | 12.670,00 | 12.871,00 | 12.869,69 | 160 |
03 may 2024 | 12.734,00 | 12.734,79 | 12.477,00 | 12.525,77 | 12.524,50 | 100 |
02 may 2024 | 12.877,70 | 12.877,70 | 12.871,00 | 12.871,00 | 12.869,69 | 297 |
30 abr 2024 | 13.100,01 | 13.477,57 | 13.100,01 | 13.339,00 | 13.337,65 | 1132 |
29 abr 2024 | 12.889,59 | 12.889,59 | 12.285,46 | 12.469,50 | 12.468,23 | 51 |
26 abr 2024 | 12.598,00 | 12.600,01 | 12.598,00 | 12.600,01 | 12.598,73 | 33 |
25 abr 2024 | 12.447,30 | 12.480,00 | 12.447,30 | 12.480,00 | 12.478,73 | 58 |
24 abr 2024 | 12.313,27 | 12.515,94 | 12.313,27 | 12.515,94 | 12.514,67 | 910 |
23 abr 2024 | 12.313,26 | 12.313,26 | 12.313,26 | 12.313,26 | 12.312,01 | - |
22 abr 2024 | 12.582,50 | 12.582,50 | 12.313,26 | 12.313,26 | 12.312,01 | 39 |
19 abr 2024 | 12.665,00 | 12.665,00 | 12.425,00 | 12.425,00 | 12.423,74 | 189 |
18 abr 2024 | 12.674,90 | 12.674,90 | 12.674,90 | 12.674,90 | 12.673,61 | 6 |
17 abr 2024 | 12.903,00 | 12.903,00 | 12.700,00 | 12.749,43 | 12.748,14 | 41 |
16 abr 2024 | 12.716,00 | 12.951,59 | 12.714,00 | 12.742,00 | 12.740,71 | 118 |
15 abr 2024 | 12.662,38 | 12.662,38 | 12.662,38 | 12.662,38 | 12.661,09 | - |
12 abr 2024 | 12.687,60 | 12.687,60 | 12.662,38 | 12.662,38 | 12.661,09 | 65 |
11 abr 2024 | 12.313,26 | 12.313,26 | 12.313,26 | 12.313,26 | 12.312,01 | - |
10 abr 2024 | 12.550,00 | 12.550,00 | 12.313,26 | 12.313,26 | 12.312,01 | 2390 |
09 abr 2024 | 12.650,00 | 12.650,00 | 12.363,00 | 12.417,00 | 12.415,74 | 87 |
08 abr 2024 | 12.799,00 | 12.799,00 | 12.799,00 | 12.799,00 | 12.797,70 | - |
05 abr 2024 | 12.799,00 | 12.799,00 | 12.799,00 | 12.799,00 | 12.797,70 | - |
04 abr 2024 | 12.780,05 | 12.799,00 | 12.780,05 | 12.799,00 | 12.797,70 | 267 |
03 abr 2024 | 13.000,00 | 13.000,00 | 12.865,00 | 12.865,00 | 12.863,69 | 23 |
02 abr 2024 | 12.665,00 | 12.665,00 | 12.665,00 | 12.665,00 | 12.663,71 | 26 |
01 abr 2024 | 12.800,00 | 12.800,00 | 12.398,11 | 12.698,00 | 12.696,71 | 60 |
27 mar 2024 | 12.918,90 | 12.918,90 | 12.918,90 | 12.918,90 | 12.917,59 | - |
26 mar 2024 | 12.918,90 | 12.918,90 | 12.918,90 | 12.918,90 | 12.917,59 | 5 |
25 mar 2024 | 12.961,95 | 12.961,95 | 12.961,95 | 12.961,95 | 12.960,63 | 5 |
22 mar 2024 | 12.900,00 | 12.900,00 | 12.855,01 | 12.855,01 | 12.853,71 | 39 |
21 mar 2024 | 12.795,00 | 12.931,44 | 12.795,00 | 12.931,00 | 12.929,69 | 316 |
20 mar 2024 | 12.894,00 | 12.894,00 | 12.894,00 | 12.894,00 | 12.892,69 | - |
19 mar 2024 | 12.894,00 | 12.894,00 | 12.894,00 | 12.894,00 | 12.892,69 | 388 |
15 mar 2024 | 12.630,00 | 12.630,00 | 12.630,00 | 12.630,00 | 12.628,72 | - |
14 mar 2024 | 12.630,00 | 12.630,00 | 12.630,00 | 12.630,00 | 12.628,72 | - |
13 mar 2024 | 12.683,00 | 12.683,00 | 12.630,00 | 12.630,00 | 12.628,72 | 37 |
12 mar 2024 | 12.593,71 | 12.593,71 | 12.593,71 | 12.593,71 | 12.592,43 | 687 |
11 mar 2024 | 12.398,00 | 12.398,00 | 12.261,00 | 12.300,00 | 12.298,75 | 181 |
08 mar 2024 | 12.791,60 | 12.905,00 | 12.791,60 | 12.827,05 | 12.825,75 | 238 |
07 mar 2024 | 13.142,37 | 13.324,00 | 13.142,37 | 13.324,00 | 13.322,65 | 219 |
06 mar 2024 | 13.140,00 | 13.190,00 | 13.140,00 | 13.170,60 | 13.169,26 | 93 |
05 mar 2024 | 13.200,00 | 13.200,00 | 13.169,42 | 13.169,42 | 13.168,08 | 99 |
04 mar 2024 | 13.510,00 | 13.844,99 | 13.510,00 | 13.738,49 | 13.737,10 | 51 |
01 mar 2024 | 13.280,00 | 13.280,00 | 13.200,00 | 13.200,00 | 13.198,66 | 422 |
29 feb 2024 | 12.850,00 | 12.868,01 | 12.805,56 | 12.805,56 | 12.804,26 | 37 |
28 feb 2024 | 13.073,00 | 13.073,00 | 13.073,00 | 13.073,00 | 13.071,67 | - |
27 feb 2024 | 13.140,00 | 13.140,00 | 13.073,00 | 13.073,00 | 13.071,67 | 19 |
26 feb 2024 | 13.190,00 | 13.290,00 | 13.190,00 | 13.265,00 | 13.263,65 | 621 |
23 feb 2024 | 13.225,00 | 13.225,00 | 13.070,00 | 13.122,56 | 13.121,23 | 206 |
22 feb 2024 | 13.221,82 | 13.221,82 | 13.221,82 | 13.221,82 | 13.220,48 | 66 |
21 feb 2024 | 12.575,01 | 12.600,00 | 12.570,38 | 12.599,54 | 12.598,26 | 127 |
20 feb 2024 | 13.370,01 | 13.370,01 | 12.885,75 | 12.885,75 | 12.884,44 | 287 |
19 feb 2024 | 13.790,00 | 13.790,00 | 13.790,00 | 13.790,00 | 13.788,60 | 26 |
16 feb 2024 | 13.250,00 | 13.436,00 | 13.250,00 | 13.370,00 | 13.368,64 | 38 |
15 feb 2024 | 12.970,00 | 12.970,00 | 12.925,00 | 12.930,00 | 12.928,69 | 281 |
14 feb 2024 | 13.157,99 | 13.157,99 | 12.870,92 | 12.870,92 | 12.869,61 | 3167 |
14 feb 2024 | 1.3 Dividendo | |||||
13 feb 2024 | 12.737,10 | 12.737,10 | 12.737,10 | 12.737,10 | 12.734,51 | 5 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |